AHLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	28.83	28.90	28.69	28.86	28.86	1.42%	11,046
Nov 5, 2026	28.90	28.90	28.41	28.46	28.46	-2.07%	558,269
Nov 4, 2026	29.28	29.31	28.87	29.06	29.06	-2.04%	81,134
Nov 3, 2026	29.68	29.68	29.53	29.67	29.67	1.07%	2,923
Nov 2, 2026	29.47	29.56	29.30	29.35	29.35	-2.09%	18,422
Oct 30, 2026	30.18	30.18	29.90	29.98	29.98	-1.52%	3,102
Oct 29, 2026	30.11	30.44	30.11	30.44	30.44	-0.52%	11,872
Oct 28, 2026	30.50	30.77	30.42	30.60	30.60	0.72%	9,146
Oct 27, 2026	30.30	30.39	30.23	30.38	30.38	0.86%	2,950
Oct 26, 2026	30.13	30.28	30.11	30.12	30.12	0.20%	6,397
Oct 23, 2026	29.90	30.06	29.90	30.06	30.06	1.14%	9,482
Oct 22, 2026	30.21	30.21	29.65	29.72	29.72	-2.78%	1,648
Oct 21, 2026	30.45	30.57	30.32	30.57	30.57	0.03%	25,913
Oct 20, 2026	30.48	30.66	30.32	30.56	30.56	-0.72%	28,702
Oct 19, 2026	30.52	30.93	30.52	30.78	30.78	1.10%	3,847
Oct 16, 2026	30.57	30.63	30.08	30.45	30.45	-0.89%	14,437
Oct 15, 2026	30.38	30.76	30.07	30.72	30.72	-1.76%	47,746
Oct 14, 2026	31.82	31.86	31.24	31.27	31.27	-0.73%	25,627
Oct 13, 2026	31.36	31.50	31.34	31.50	31.50	-0.85%	2,882
Oct 12, 2026	31.71	31.84	31.71	31.77	31.77	0.86%	7,994
Oct 9, 2026	31.43	31.61	31.43	31.50	31.50	1.06%	18,881
Oct 8, 2026	31.49	31.64	31.07	31.17	31.17	-0.98%	13,455
Oct 7, 2026	31.59	32.38	31.47	31.48	31.48	0.03%	18,613
Oct 6, 2026	31.44	31.49	31.33	31.47	31.47	-0.60%	6,625
Oct 5, 2026	31.39	31.67	31.39	31.66	31.66	1.15%	11,183
Oct 2, 2026	30.90	31.30	30.89	31.30	31.30	0.74%	134,166
Oct 1, 2026	31.27	31.30	30.88	31.07	31.07	-0.03%	4,664
Sep 30, 2026	31.07	31.29	31.02	31.08	31.08	-0.06%	13,129
Sep 29, 2026	31.16	31.21	31.07	31.10	31.10	-0.51%	26,550
Sep 28, 2026	31.28	31.38	31.22	31.26	31.26	0.29%	47,595
Sep 25, 2026	31.32	31.33	31.17	31.17	31.17	-0.29%	17,336
Sep 24, 2026	31.02	31.28	30.86	31.26	31.26	1.00%	28,553
Sep 23, 2026	30.57	30.98	30.57	30.95	30.95	1.67%	18,857
Sep 22, 2026	30.37	30.53	30.37	30.44	30.44	-1.10%	377,529
Sep 21, 2026	30.38	30.78	30.34	30.78	30.78	1.15%	36,157
Sep 18, 2026	30.40	30.44	30.34	30.43	30.43	0.26%	14,534
Sep 17, 2026	30.31	30.36	30.20	30.35	30.35	0.33%	22,383
Sep 16, 2026	30.30	30.31	30.10	30.25	30.25	-0.52%	15,029
Sep 15, 2026	30.31	30.41	30.31	30.41	30.41	0.28%	3,165
Sep 14, 2026	30.48	30.48	30.28	30.32	30.32	-0.36%	10,169
Sep 11, 2026	30.27	30.43	30.23	30.43	30.43	0.69%	6,144
Sep 10, 2026	30.08	30.22	30.08	30.22	30.22	1.19%	20,323
Sep 9, 2026	29.74	29.87	29.74	29.87	29.87	0.73%	2,358
Sep 8, 2026	29.70	29.78	29.65	29.65	29.65	0.13%	10,625
Sep 4, 2026	29.52	29.62	29.52	29.62	29.61	-0.07%	801
Sep 3, 2026	29.44	29.64	29.44	29.64	29.64	0.41%	8,563
Sep 2, 2026	29.39	29.57	29.39	29.52	29.52	0.36%	4,096
Sep 1, 2026	29.31	29.45	29.28	29.41	29.41	0.37%	261,923
Aug 31, 2026	29.49	29.50	29.27	29.30	29.30	-0.26%	8,155
Aug 28, 2026	29.36	29.38	29.30	29.38	29.38	0.28%	612